AKR: Acadia Realty Trust

As of Friday, January 30th, 2026

$ 20.01

+0.23 +1.16%

Open: 19.69
High: 20.04
Low: 19.56
Volume: 1,495,786
Previous Close on Thursday, January 29th, 2026

$ 19.78

+0.37 +1.91%

Open: 19.56
High: 19.80
Low: 19.41
Volume: 1,009,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 19.69 20.04 19.56 20.01 1,495,786 +0.23 +1.16
2026-01-29 19.56 19.80 19.41 19.78 1,009,039 +0.37 +1.91
2026-01-28 19.77 19.86 19.26 19.41 1,030,732 -0.29 -1.47
2026-01-27 19.84 19.84 19.53 19.70 1,488,205 -0.10 -0.51
2026-01-26 20.07 20.12 19.79 19.80 1,314,402 -0.19 -0.95
2026-01-23 20.17 20.22 19.83 19.99 1,364,808 -0.22 -1.09
2026-01-22 20.77 20.83 20.17 20.21 1,082,239 -0.37 -1.80
2026-01-21 20.93 21.01 20.46 20.58 1,813,137 -0.27 -1.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.12
On 2026-01-26		 19.26
On 2026-01-28		 0.02 0.10 20.12
On 2026-01-26		 19.26
On 2026-01-28		 -4.28 19.74
10D 21.11
On 2026-01-16		 19.26
On 2026-01-28		 -0.95 -4.53 21.11
On 2026-01-16		 19.26
On 2026-01-28		 -8.79 20.14
20D 21.24
On 2026-01-08		 19.26
On 2026-01-28		 -0.53 -2.58 21.24
On 2026-01-08		 19.26
On 2026-01-28		 -9.35 20.50
WTD 20.12
On 2026-01-26		 19.26
On 2026-01-28		 0.02 0.10 20.12
On 2026-01-26		 19.26
On 2026-01-28		 -4.28 19.74
MTD 21.24
On 2026-01-08		 19.26
On 2026-01-28		 -0.53 -2.58 21.24
On 2026-01-08		 19.26
On 2026-01-28		 -9.35 20.50
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.01 +0.23 +1.16 1,495,786